Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 118.85 120.87 118.51 120.17 5,278,451 +2.77(+2.36%)
Mar 28, 2019 116.98 117.78 116.33 117.40 2,803,956 +1.04(+0.89%)
Mar 27, 2019 117.31 117.49 115.52 116.36 2,681,584 -0.57(-0.49%)
Mar 26, 2019 117.68 118.45 116.30 116.93 2,974,721 +0.41(+0.35%)
Mar 25, 2019 114.93 117.07 114.61 116.52 3,607,860 +1.43(+1.24%)
Mar 22, 2019 117.95 118.22 114.85 115.09 6,478,463 -3.81(-3.20%)
Mar 21, 2019 117.21 119.38 117.08 118.90 2,971,734 +0.93(+0.79%)
Mar 20, 2019 118.69 118.98 117.12 117.97 3,970,897 -1.01(-0.85%)
Mar 19, 2019 120.04 120.36 118.41 118.98 3,738,717 +0.05(+0.04%)
Mar 18, 2019 117.68 119.02 117.54 118.93 4,606,638 +1.27(+1.08%)
Mar 15, 2019 118.73 119.32 117.06 117.67 7,948,852 -0.91(-0.76%)
Mar 14, 2019 117.82 118.91 117.09 118.57 4,219,357 +0.17(+0.14%)
Mar 13, 2019 118.83 119.12 117.68 118.40 4,831,417 +0.90(+0.77%)
Mar 12, 2019 118.17 118.30 117.00 117.50 4,744,569 -0.56(-0.47%)
Mar 11, 2019 116.99 118.31 116.72 118.06 4,413,221 +1.56(+1.34%)
Mar 08, 2019 115.74 117.19 115.50 116.50 4,778,286 -1.29(-1.09%)
Mar 07, 2019 119.18 119.56 116.73 117.78 4,834,493 -1.80(-1.51%)
Mar 06, 2019 121.98 122.09 119.49 119.58 4,378,006 -2.05(-1.68%)
Mar 05, 2019 122.45 122.80 121.51 121.63 3,518,107 -1.07(-0.87%)
Mar 04, 2019 123.10 123.96 121.59 122.70 4,351,979 +0.78(+0.64%)
Mar 01, 2019 123.16 123.72 121.45 121.92 4,296,838 +0.11(+0.09%)
Feb 28, 2019 122.88 123.28 121.63 121.81 4,364,225 -1.99(-1.61%)
Feb 27, 2019 122.27 123.85 121.63 123.80 3,879,141 +1.42(+1.16%)
Feb 26, 2019 121.09 123.31 119.97 122.38 8,186,470 -3.04(-2.43%)
Feb 25, 2019 125.05 126.43 124.33 125.42 5,009,848 +2.42(+1.97%)
Feb 22, 2019 123.08 123.89 122.33 123.00 3,929,382 -0.18(-0.14%)
Feb 21, 2019 123.94 125.04 122.76 123.17 4,565,070 -1.27(-1.02%)
Feb 20, 2019 120.97 124.78 120.92 124.44 6,984,536 +4.00(+3.32%)
Feb 19, 2019 120.04 121.49 119.73 120.44 4,375,506 -0.36(-0.29%)
Feb 15, 2019 118.93 120.84 118.56 120.80 5,882,798 +3.17(+2.70%)
Feb 14, 2019 116.88 118.18 116.42 117.62 3,243,477 -0.42(-0.36%)
Feb 13, 2019 119.02 119.12 117.47 118.05 3,595,688 +0.38(+0.32%)
Feb 12, 2019 115.53 118.45 115.30 117.67 5,069,568 +3.32(+2.90%)
Feb 11, 2019 114.37 115.36 114.14 114.35 2,985,760 +0.29(+0.26%)
Feb 08, 2019 113.06 114.06 112.24 114.06 3,534,752 -0.16(-0.14%)
Feb 07, 2019 114.67 115.69 112.96 114.22 4,150,461 -1.56(-1.35%)
Feb 06, 2019 116.42 117.16 115.62 115.78 3,490,053 -1.30(-1.11%)
Feb 05, 2019 115.86 117.16 115.83 117.07 4,035,255 +0.99(+0.86%)
Feb 04, 2019 116.08 116.46 115.39 116.08 5,112,762 -0.03(-0.02%)
Feb 01, 2019 117.98 118.72 115.40 116.11 6,366,614 -2.00(-1.69%)
Jan 31, 2019 115.58 118.26 114.45 118.10 7,292,899 +2.70(+2.34%)
Jan 30, 2019 113.46 116.50 112.03 115.40 8,085,475 +3.18(+2.83%)
Jan 29, 2019 111.40 113.87 111.40 112.22 9,632,970 +1.91(+1.74%)
Jan 28, 2019 112.63 113.35 109.22 110.31 19,616,166 -11.08(-9.13%)
Jan 25, 2019 119.53 121.41 118.75 121.38 7,249,118 +3.66(+3.11%)
Jan 24, 2019 116.55 117.95 116.36 117.72 4,444,521 +0.81(+0.69%)
Jan 23, 2019 117.99 118.39 115.43 116.91 3,514,035 -0.37(-0.32%)
Jan 22, 2019 119.67 119.68 116.34 117.28 5,848,374 -3.87(-3.19%)
Jan 18, 2019 119.82 122.14 118.54 121.15 6,903,084 +2.59(+2.18%)
Jan 17, 2019 114.97 119.76 113.82 118.56 7,800,910 +2.54(+2.19%)
Jan 16, 2019 115.23 116.78 114.77 116.02 4,132,910 +0.86(+0.74%)
Jan 15, 2019 116.42 117.30 114.17 115.17 3,657,098 -0.98(-0.84%)
Jan 14, 2019 114.83 116.67 113.79 116.15 5,085,750 -0.27(-0.23%)
Jan 11, 2019 115.51 116.61 114.61 116.41 3,300,582 -0.76(-0.65%)
Jan 10, 2019 113.34 117.31 112.14 117.17 3,878,537 +2.37(+2.06%)
Jan 09, 2019 115.52 116.52 114.48 114.80 5,518,307 +0.44(+0.39%)
Jan 08, 2019 114.47 115.88 113.00 114.36 4,764,408 +1.36(+1.20%)
Jan 07, 2019 113.32 114.21 111.65 113.00 5,259,095 +0.07(+0.06%)
Jan 04, 2019 109.42 113.32 109.01 112.93 6,192,194 +5.85(+5.47%)
Jan 03, 2019 110.43 110.59 106.14 107.08 7,017,074 -4.29(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.